stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190700,927615650,26800,26800,26800,26800,1101
20230828,190600,927615650,26800,26800,26800,26800,0
20230828,190500,927615650,26800,26800,26800,26800,0
20230828,190400,927615650,26800,26800,26800,26800,0
20230828,190300,927615650,26800,26800,26800,26800,0
20230828,190200,927615650,26800,26800,26800,26800,0
20230828,190100,927615650,26800,26800,26800,26800,0
20230828,190000,927615650,26800,26800,26800,26800,0
20230828,185900,927615650,26800,26800,26800,26800,0
20230828,185800,927615650,26800,26800,26800,26800,0
20230828,185700,927615650,26800,26800,26800,26800,0
20230828,185600,927615650,26800,26800,26800,26800,0
20230828,185500,927615650,26800,26800,26800,26800,0
20230828,185400,927615650,26800,26800,26800,26800,0
20230828,185300,927615650,26800,26800,26800,26800,0
20230828,185200,927615650,26800,26800,26800,26800,0
20230828,185100,927615650,26800,26800,26800,26800,0
20230828,185000,927615650,26800,26800,26800,26800,0
20230828,184900,927615650,26800,26800,26800,26800,0
20230828,184800,927615650,26800,26800,26800,26800,0
20230828,184700,927615650,26800,26800,26800,26800,0
20230828,184600,927615650,26800,26800,26800,26800,0
20230828,184500,927615650,26800,26800,26800,26800,0
20230828,184400,927615650,26800,26800,26800,26800,0
20230828,184300,927615650,26800,26800,26800,26800,0
20230828,184200,927615650,26800,26800,26800,26800,0
20230828,184100,927615650,26800,26800,26800,26800,0
20230828,184000,927615650,26800,26800,26800,26800,0
20230828,183900,927615650,26800,26800,26800,26800,0
20230828,183800,927615650,26800,26800,26800,26800,0
20230828,183700,927615650,26800,26800,26800,26800,1101
20230828,183600,927615650,26800,26800,26800,26800,0
20230828,183500,927615650,26800,26800,26800,26800,0
20230828,183400,927615650,26800,26800,26800,26800,0
20230828,183300,927615650,26800,26800,26800,26800,0
20230828,183200,927615650,26800,26800,26800,26800,0
20230828,183100,927615650,26800,26800,26800,26800,0
20230828,183000,927615650,26800,26800,26800,26800,0
20230828,182900,927615650,26800,26800,26800,26800,0
20230828,182800,927615650,26800,26800,26800,26800,0
20230828,182700,927615650,26800,26800,26800,26800,0
20230828,182600,927615650,26800,26800,26800,26800,0
20230828,182500,927615650,26800,26800,26800,26800,0
20230828,182400,927615650,26800,26800,26800,26800,0
20230828,182300,927615650,26800,26800,26800,26800,0
20230828,182200,927615650,26800,26800,26800,26800,0
20230828,182100,927615650,26800,26800,26800,26800,0
20230828,182000,927615650,26800,26800,26800,26800,0
20230828,181900,927615650,26800,26800,26800,26800,0
20230828,181800,927615650,26800,26800,26800,26800,0
20230828,181700,927615650,26800,26800,26800,26800,0
20230828,181600,927615650,26800,26800,26800,26800,0
20230828,181500,927615650,26800,26800,26800,26800,0
20230828,181400,927615650,26800,26800,26800,26800,0
20230828,181300,927615650,26800,26800,26800,26800,0
20230828,181200,927615650,26800,26800,26800,26800,0
20230828,181100,927615650,26800,26800,26800,26800,0
20230828,181000,927615650,26800,26800,26800,26800,0
20230828,180900,927615650,26800,26800,26800,26800,0
20230828,180800,927615650,26800,26800,26800,26800,0
20230828,180700,927615650,26800,26800,26800,26800,1101
20230828,180600,927615650,26800,26800,26800,26800,0
20230828,180500,927615650,26800,26800,26800,26800,0
20230828,180400,927615650,26800,26800,26800,26800,0
20230828,180300,927615650,26800,26800,26800,26800,0
20230828,180200,927615650,26800,26800,26800,26800,0
20230828,180100,927615650,26800,26800,26800,26800,0
20230828,180000,927615650,26800,26800,26800,26800,0
20230828,175900,927615650,26800,26800,26800,26800,0
20230828,175800,927615650,26800,26800,26800,26800,0
20230828,175700,927615650,26800,26800,26800,26800,0
20230828,175600,927615650,26800,26800,26800,26800,0
20230828,175500,927615650,26800,26800,26800,26800,0
20230828,175400,927615650,26800,26800,26800,26800,0
20230828,175300,927615650,26800,26800,26800,26800,0
20230828,175200,927615650,26800,26800,26800,26800,0
20230828,175100,927615650,26800,26800,26800,26800,0
20230828,175000,927615650,26800,26800,26800,26800,0
20230828,174900,927615650,26800,26800,26800,26800,0
20230828,174800,927615650,26800,26800,26800,26800,0
20230828,174700,927615650,26800,26800,26800,26800,0
20230828,174600,927615650,26800,26800,26800,26800,0
20230828,174500,927615650,26800,26800,26800,26800,0
20230828,174400,927615650,26800,26800,26800,26800,0
20230828,174300,927615650,26800,26800,26800,26800,0
20230828,174200,927615650,26800,26800,26800,26800,0
20230828,174100,927615650,26800,26800,26800,26800,0
20230828,174000,927615650,26800,26800,26800,26800,0
20230828,173900,927615650,26800,26800,26800,26800,0
20230828,173800,927615650,26800,26800,26800,26800,0
20230828,173700,927615650,26800,26800,26800,26800,1101
20230828,173600,927615650,26800,26800,26800,26800,0
20230828,173500,927615650,26800,26800,26800,26800,0
20230828,173400,927615650,26800,26800,26800,26800,0
20230828,173300,927615650,26800,26800,26800,26800,0
20230828,173200,927615650,26800,26800,26800,26800,0
20230828,173100,927615650,26800,26800,26800,26800,0
20230828,173000,927615650,26800,26800,26800,26800,0
20230828,172900,927615650,26800,26800,26800,26800,0
20230828,172800,927615650,26800,26800,26800,26800,0
20230828,172700,927615650,26800,26800,26800,26800,0
20230828,172600,927615650,26800,26800,26800,26800,0
20230828,172500,927615650,26800,26800,26800,26800,0
20230828,172400,927615650,26800,26800,26800,26800,0
20230828,172300,927615650,26800,26800,26800,26800,0
20230828,172200,927615650,26800,26800,26800,26800,0
20230828,172100,927615650,26800,26800,26800,26800,0
20230828,172000,927615650,26800,26800,26800,26800,0
20230828,171900,927615650,26800,26800,26800,26800,0
20230828,171800,927615650,26800,26800,26800,26800,0
20230828,171700,927615650,26800,26800,26800,26800,0
20230828,171600,927615650,26800,26800,26800,26800,0
20230828,171500,927615650,26800,26800,26800,26800,0
20230828,171400,927615650,26800,26800,26800,26800,0
20230828,171300,927615650,26800,26800,26800,26800,0
20230828,171200,927615650,26800,26800,26800,26800,0
20230828,171100,927615650,26800,26800,26800,26800,0
20230828,171000,927615650,26800,26800,26800,26800,0
20230828,170900,927615650,26800,26800,26800,26800,0
20230828,170800,927615650,26800,26800,26800,26800,0
20230828,170700,927615650,26800,26800,26800,26800,1101
20230828,170600,927615650,26800,26800,26800,26800,0
20230828,170500,927615650,26800,26800,26800,26800,0
20230828,170400,927615650,26800,26800,26800,26800,0
20230828,170300,927615650,26800,26800,26800,26800,0
20230828,170200,927615650,26800,26800,26800,26800,0
20230828,170100,927615650,26800,26800,26800,26800,0
20230828,170000,927615650,26800,26800,26800,26800,0
20230828,165900,927615650,26800,26800,26800,26800,0
20230828,165800,927615650,26800,26800,26800,26800,0
20230828,165700,927615650,26800,26800,26800,26800,0
20230828,165600,927615650,26800,26800,26800,26800,0
20230828,165500,927615650,26800,26800,26800,26800,0
20230828,165400,927615650,26800,26800,26800,26800,0
20230828,165300,927615650,26800,26800,26800,26800,0
20230828,165200,927615650,26800,26800,26800,26800,0
20230828,165100,927615650,26800,26800,26800,26800,0
20230828,165000,927615650,26800,26800,26800,26800,0
20230828,164900,927615650,26800,26800,26800,26800,0
20230828,164800,927615650,26800,26800,26800,26800,0
20230828,164700,927615650,26800,26800,26800,26800,0
20230828,164600,927615650,26800,26800,26800,26800,0
20230828,164500,927615650,26800,26800,26800,26800,0
20230828,164400,927615650,26800,26800,26800,26800,0
20230828,164300,927615650,26800,26800,26800,26800,0
20230828,164200,927615650,26800,26800,26800,26800,0
20230828,164100,927615650,26800,26800,26800,26800,0
20230828,164000,927615650,26800,26800,26800,26800,0
20230828,163900,927615650,26800,26800,26800,26800,0
20230828,163800,927615650,26800,26800,26800,26800,0
20230828,163700,927615650,26800,26800,26800,26800,1101
20230828,163600,927615650,26800,26800,26800,26800,0
20230828,163500,927615650,26800,26800,26800,26800,0
20230828,163400,927615650,26800,26800,26800,26800,0
20230828,163300,927615650,26800,26800,26800,26800,0
20230828,163200,927615650,26800,26800,26800,26800,0
20230828,163100,927615650,26800,26800,26800,26800,0
20230828,163000,927615650,26800,26800,26800,26800,0
20230828,162900,927615650,26800,26800,26800,26800,0
20230828,162800,927615650,26800,26800,26800,26800,0
20230828,162700,927615650,26800,26800,26800,26800,0
20230828,162600,927615650,26800,26800,26800,26800,0
20230828,162500,927615650,26800,26800,26800,26800,0
20230828,162400,927615650,26800,26800,26800,26800,0
20230828,162300,927615650,26800,26800,26800,26800,0
20230828,162200,927615650,26800,26800,26800,26800,0
20230828,162100,927615650,26800,26800,26800,26800,0
20230828,162000,927615650,26800,26800,26800,26800,0
20230828,161900,927615650,26800,26800,26800,26800,0
20230828,161800,927615650,26800,26800,26800,26800,0
20230828,161700,927615650,26800,26800,26800,26800,0
20230828,161600,927615650,26800,26800,26800,26800,0
20230828,161500,927615650,26800,26800,26800,26800,0
20230828,161400,927615650,26800,26800,26800,26800,0
20230828,161300,927615650,26800,26800,26800,26800,0
20230828,161200,927615650,26800,26800,26800,26800,0
20230828,161100,927615650,26800,26800,26800,26800,0
20230828,161000,927615650,26800,26800,26800,26800,0
20230828,160900,927615650,26800,26800,26800,26800,0
20230828,160800,927615650,26800,26800,26800,26800,0
20230828,160700,927615650,26800,26800,26800,26800,1101
20230828,160600,927615650,26800,26800,26800,26800,0
20230828,160500,927615650,26800,26800,26800,26800,0
20230828,160400,927615650,26800,26800,26800,26800,0
20230828,160300,927615650,26800,26800,26800,26800,0
20230828,160200,927615650,26800,26800,26800,26800,0
20230828,160100,927615650,26800,26800,26800,26800,0
20230828,160000,927615650,26800,26800,26800,26800,0
20230828,155900,927615650,26800,26800,26800,26800,0
20230828,155800,927615650,26800,26800,26800,26800,0
20230828,155700,927615650,26800,26800,26800,26800,0
20230828,155600,927615650,26800,26800,26800,26800,0
20230828,155500,927615650,26800,26800,26800,26800,0
20230828,155400,927615650,26800,26800,26800,26800,0
20230828,155300,927615650,26800,26800,26800,26800,0
20230828,155200,927615650,26800,26800,26800,26800,0
20230828,155100,927615650,26800,26800,26800,26800,0
20230828,155000,927615650,26800,26800,26800,26800,0
20230828,154900,927615650,26800,26800,26800,26800,0
20230828,154800,927615650,26800,26800,26800,26800,0
20230828,154700,927615650,26800,26800,26800,26800,0
20230828,154600,927615650,26800,26800,26800,26800,0
20230828,154500,927615650,26800,26800,26800,26800,0
20230828,154400,927615650,26800,26800,26800,26800,0
20230828,154300,927615650,26800,26800,26800,26800,0
20230828,154200,927615650,26800,26800,26800,26800,0
20230828,154100,927615650,26800,26800,26800,26800,0
20230828,154000,927615650,26800,26800,26800,26800,0
20230828,153900,927615650,26800,26800,26800,26800,0
20230828,153800,927615650,26800,26800,26800,26800,0
20230828,153700,927615650,26800,26800,26800,26800,1101
20230828,153600,927615650,26800,26800,26800,26800,0
20230828,153500,927615650,26800,26800,26800,26800,0
20230828,153400,927615650,26800,26800,26800,26800,0
20230828,153300,927615650,26800,26800,26800,26800,0
20230828,153200,927615650,26800,26800,26800,26800,0
20230828,153100,927615650,26800,26800,26800,26800,0
20230828,153000,927615650,26800,26800,26800,26800,1101
20230828,152900,898108850,26800,26800,26800,26800,0
20230828,152800,898108850,26800,26800,26800,26800,0
20230828,152700,898108850,26800,26800,26800,26800,0
20230828,152600,898108850,26800,26800,26800,26800,0
20230828,152500,898108850,26800,26800,26800,26800,0
20230828,152400,898108850,26800,26800,26800,26800,0
20230828,152300,898108850,26800,26800,26800,26800,0
20230828,152200,898108850,26800,26800,26800,26800,0
20230828,152100,898108850,26800,26800,26800,26800,0
20230828,152000,898108850,26800,26800,26800,26800,0
20230828,151900,898108850,26800,26850,26850,26800,46
20230828,151800,896874200,26850,26850,26850,26850,28
20230828,151700,896122400,26900,26900,26900,26900,50
20230828,151600,894777400,26900,26900,26900,26900,106
20230828,151500,891926000,26900,26900,26900,26900,5
20230828,151400,891791500,26900,26900,26900,26900,67
20230828,151300,889989200,26850,26850,26850,26850,90
20230828,151200,887572700,26850,26850,26850,26850,0
20230828,151100,887572700,26850,26800,26850,26800,12
20230828,151000,887250750,26800,26800,26800,26800,1
20230828,150900,887223950,26800,26800,26800,26800,0
20230828,150800,887223950,26800,26800,26800,26800,20
20230828,150700,886687950,26850,26850,26850,26850,120
20230828,150600,883465950,26800,26800,26850,26800,173
20230828,150500,878827100,26800,26800,26800,26800,41
20230828,150400,877728300,26800,26800,26800,26800,30
20230828,150300,876924300,26750,26750,26750,26750,13
20230828,150200,876576550,26800,26800,26800,26800,125
20230828,150100,873226550,26750,26750,26750,26750,25
20230828,150000,872557800,26750,26850,26850,26750,61
20230828,145900,870925150,26850,26850,26850,26850,1
20230828,145800,870898300,26850,26850,26850,26850,74
20230828,145700,868911400,26850,26800,26850,26800,6
20230828,145600,868750550,26800,26800,26800,26800,0
20230828,145500,868750550,26800,26800,26800,26800,4
20230828,145400,868643350,26800,26800,26800,26800,23
20230828,145300,868026950,26750,26800,26800,26750,10
20230828,145200,867759200,26850,26850,26850,26850,13
20230828,145100,867410150,26750,26750,26750,26750,70
20230828,145000,865537650,26800,26800,26800,26800,126
20230828,144900,862160850,26750,26750,26750,26750,0
20230828,144800,862160850,26750,26750,26750,26750,16
20230828,144700,861732850,26750,26750,26750,26750,0
20230828,144600,861732850,26750,26750,26750,26750,0
20230828,144500,861732850,26750,26750,26750,26750,277
20230828,144400,854323100,26750,26750,26750,26750,10
20230828,144300,854055600,26750,26750,26750,26750,14
20230828,144200,853681100,26750,26750,26750,26750,0
20230828,144100,853681100,26750,26750,26750,26750,237
20230828,144000,847341350,26700,26750,26750,26700,417
20230828,143900,836187100,26750,26750,26750,26750,3
20230828,143800,836106850,26800,26800,26800,26800,19
20230828,143700,835597650,26750,26750,26750,26750,0
20230828,143600,835597650,26750,26750,26750,26750,0
20230828,143500,835597650,26750,26750,26750,26750,0
20230828,143400,835597650,26750,26750,26750,26750,0
20230828,143300,835597650,26750,26750,26750,26750,50
20230828,143200,834260150,26850,26850,26850,26850,2
20230828,143100,834206450,26800,26800,26800,26800,0
20230828,143000,834206450,26800,26800,26800,26800,0
20230828,142900,834206450,26800,26800,26800,26800,810
20230828,142800,812498450,26850,26850,26850,26850,8
20230828,142700,812283650,26800,26800,26800,26800,0
20230828,142600,812283650,26800,26800,26800,26800,2
20230828,142500,812230050,26800,26800,26800,26800,0
20230828,142400,812230050,26800,26800,26800,26800,0
20230828,142300,812230050,26800,26800,26800,26800,0
20230828,142200,812230050,26800,26800,26800,26800,0
20230828,142100,812230050,26800,26800,26800,26800,0
20230828,142000,812230050,26800,26800,26800,26800,0
20230828,141900,812230050,26800,26800,26800,26800,0
20230828,141800,812230050,26800,26800,26800,26800,0
20230828,141700,812230050,26800,26800,26800,26800,0
20230828,141600,812230050,26800,26800,26800,26800,0
20230828,141500,812230050,26800,26800,26800,26800,0
20230828,141400,812230050,26800,26800,26800,26800,0
20230828,141300,812230050,26800,26800,26800,26800,0
20230828,141200,812230050,26800,26800,26800,26800,0
20230828,141100,812230050,26800,26850,26850,26800,20
20230828,141000,811693750,26850,26850,26850,26850,0
20230828,140900,811693750,26850,26850,26850,26850,1
20230828,140800,811666900,26850,26850,26850,26850,0
20230828,140700,811666900,26850,26800,26850,26800,6
20230828,140600,811506050,26850,26850,26850,26850,2
20230828,140500,811452350,26900,26900,26900,26900,44
20230828,140400,810268750,26900,26900,26900,26900,0
20230828,140300,810268750,26900,26900,26900,26900,0
20230828,140200,810268750,26900,26900,26900,26900,0
20230828,140100,810268750,26900,26900,26900,26900,0
20230828,140000,810268750,26900,26900,26900,26900,0
20230828,135900,810268750,26900,26900,26900,26900,1
20230828,135800,810241850,26900,26900,26900,26900,0
20230828,135700,810241850,26900,26900,26900,26900,1
20230828,135600,810214950,26800,26800,26800,26800,0
20230828,135500,810214950,26800,26800,26800,26800,0
20230828,135400,810214950,26800,26800,26800,26800,0
20230828,135300,810214950,26800,26800,26800,26800,0
20230828,135200,810214950,26800,26800,26800,26800,0
20230828,135100,810214950,26800,26800,26800,26800,0
20230828,135000,810214950,26800,26800,26800,26800,5
20230828,134900,810080950,26800,26800,26800,26800,0
20230828,134800,810080950,26800,26800,26800,26800,0
20230828,134700,810080950,26800,26800,26800,26800,33
20230828,134600,809196550,26800,26800,26800,26800,0
20230828,134500,809196550,26800,26800,26800,26800,0
20230828,134400,809196550,26800,26800,26800,26800,0
20230828,134300,809196550,26800,26900,26900,26800,5
20230828,134200,809062350,26900,26900,26900,26900,0
20230828,134100,809062350,26900,26900,26900,26900,0
20230828,134000,809062350,26900,26900,26900,26900,0
20230828,133900,809062350,26900,26900,26900,26900,0
20230828,133800,809062350,26900,26900,26900,26900,0
20230828,133700,809062350,26900,26900,26900,26900,10
20230828,133600,808793350,26850,26850,26850,26850,0
20230828,133500,808793350,26850,26850,26850,26850,10
20230828,133400,808524850,26850,26850,26850,26850,250
20230828,133300,801812350,26750,26750,26750,26750,0
20230828,133200,801812350,26750,26750,26750,26750,0
20230828,133100,801812350,26750,26750,26750,26750,11
20230828,133000,801518100,26750,26750,26750,26750,167
20230828,132900,797050850,26750,26750,26750,26750,0
20230828,132800,797050850,26750,26750,26750,26750,0
20230828,132700,797050850,26750,26850,26850,26750,157
20230828,132600,792835500,26850,26850,26850,26850,0
20230828,132500,792835500,26850,26850,26850,26850,0
20230828,132400,792835500,26850,26850,26850,26850,16
20230828,132300,792405900,26850,26850,26850,26850,1
20230828,132200,792379050,26750,26750,26800,26750,24
20230828,132100,791737000,26750,26750,26750,26750,0
20230828,132000,791737000,26750,26750,26750,26750,2
20230828,131900,791683500,26750,26750,26750,26750,0
20230828,131800,791683500,26750,26750,26750,26750,12
20230828,131700,791362500,26800,26800,26800,26800,31
20230828,131600,790531700,26800,26800,26800,26800,1
20230828,131500,790504900,26800,26800,26800,26800,220
20230828,131400,784608900,26800,26800,26800,26800,0
20230828,131300,784608900,26800,26800,26800,26800,0
20230828,131200,784608900,26800,26800,26800,26800,15
20230828,131100,784206900,26800,26800,26800,26800,59
20230828,131000,782625700,26800,26800,26800,26800,5
20230828,130900,782491700,26800,26800,26800,26800,0
20230828,130800,782491700,26800,26800,26850,26700,514
20230828,130700,768716700,26800,26750,26800,26750,209
20230828,130600,763125450,26750,26750,26750,26750,1
20230828,130500,763098700,26750,26750,26750,26750,200
20230828,130400,757748700,26750,26750,26750,26750,0
20230828,130300,757748700,26750,26750,26750,26750,0
20230828,130200,757748700,26750,26750,26750,26750,0
20230828,130100,757748700,26750,26750,26750,26750,15
20230828,130000,757347450,26800,26800,26800,26800,1
20230828,125900,757320650,26700,26700,26700,26700,50
20230828,125800,755985650,26700,26700,26700,26700,0
20230828,125700,755985650,26700,26700,26700,26700,4
20230828,125600,755878850,26700,26700,26700,26700,3
20230828,125500,755798750,26700,26700,26700,26700,0
20230828,125400,755798750,26700,26700,26700,26700,0
20230828,125300,755798750,26700,26700,26700,26700,0
20230828,125200,755798750,26700,26700,26700,26700,10
20230828,125100,755531750,26700,26700,26700,26700,0
20230828,125000,755531750,26700,26800,26800,26700,501
20230828,124900,742139350,26800,26800,26800,26800,0
20230828,124800,742139350,26800,26800,26800,26800,10
20230828,124700,741871350,26800,26800,26800,26800,40
20230828,124600,740799350,26800,26850,26850,26800,53
20230828,124500,739378850,26850,26800,26850,26800,6
20230828,124400,739218000,26800,26800,26800,26800,10
20230828,124300,738950000,26800,26800,26800,26800,109
20230828,124200,736028800,26850,26850,26850,26850,1
20230828,124100,736001950,26850,26850,26850,26850,0
20230828,124000,736001950,26850,26850,26850,26850,0
20230828,123900,736001950,26850,26850,26850,26850,3
20230828,123800,735921400,26850,26800,26850,26800,193
20230828,123700,730740250,26800,26800,26800,26800,1
20230828,123600,730713450,26800,26750,26800,26750,2
20230828,123500,730659900,26750,26750,26750,26750,0
20230828,123400,730659900,26750,26750,26750,26750,25
20230828,123300,729991150,26800,26800,26800,26800,37
20230828,123200,728999550,26800,26800,26800,26800,1
20230828,123100,728972750,26650,26650,26650,26650,0
20230828,123000,728972750,26650,26650,26650,26650,200
20230828,122900,723642750,26600,26600,26600,26600,0
20230828,122800,723642750,26600,26600,26600,26600,0
20230828,122700,723642750,26600,26600,26600,26600,30
20230828,122600,722844750,26650,26700,26700,26650,552
20230828,122500,708110850,26650,26650,26650,26650,51
20230828,122400,706751700,26650,26750,26750,26650,497
20230828,122300,693491350,26800,26800,26800,26800,0
20230828,122200,693491350,26800,26800,26800,26800,153
20230828,122100,689390950,26800,26800,26800,26800,0
20230828,122000,689390950,26800,26800,26800,26800,2
20230828,121900,689337350,26800,26800,26800,26800,3
20230828,121800,689256950,26750,26750,26750,26750,0
20230828,121700,689256950,26750,26750,26750,26750,28
20230828,121600,688507950,26750,26750,26750,26750,194
20230828,121500,683318450,26750,26750,26750,26750,0
20230828,121400,683318450,26750,26750,26750,26750,0
20230828,121300,683318450,26750,26700,26750,26700,186
20230828,121200,678344500,26700,26700,26700,26700,202
20230828,121100,672951100,26700,26700,26700,26700,0
20230828,121000,672951100,26700,26700,26700,26700,10
20230828,120900,672684100,26700,26700,26700,26700,0
20230828,120800,672684100,26700,26700,26700,26700,30
20230828,120700,671883100,26700,26700,26700,26700,0
20230828,120600,671883100,26700,26700,26700,26700,0
20230828,120500,671883100,26700,26700,26700,26700,0
20230828,120400,671883100,26700,26700,26700,26700,2
20230828,120300,671829700,26700,26700,26700,26700,0
20230828,120200,671829700,26700,26700,26700,26700,257
20230828,120100,664967800,26600,26600,26600,26600,12
20230828,120000,664648600,26600,26600,26600,26600,0
20230828,115900,664648600,26600,26600,26600,26600,0
20230828,115800,664648600,26600,26600,26600,26600,0
20230828,115700,664648600,26600,26600,26600,26600,0
20230828,115600,664648600,26600,26600,26600,26600,47
20230828,115500,663398400,26600,26600,26600,26600,1
20230828,115400,663371800,26650,26650,26650,26650,33
20230828,115300,662492350,26700,26700,26700,26700,0
20230828,115200,662492350,26700,26600,26700,26600,17
20230828,115100,662040050,26600,26600,26600,26600,0
20230828,115000,662040050,26600,26600,26600,26600,0
20230828,114900,662040050,26600,26600,26600,26600,0
20230828,114800,662040050,26600,26600,26700,26600,27
20230828,114700,661321350,26550,26550,26550,26550,0
20230828,114600,661321350,26550,26550,26550,26550,0
20230828,114500,661321350,26550,26550,26550,26550,15
20230828,114400,660923100,26550,26550,26550,26550,0
20230828,114300,660923100,26550,26550,26550,26550,0
20230828,114200,660923100,26550,26550,26550,26550,0
20230828,114100,660923100,26550,26550,26550,26550,3
20230828,114000,660843450,26550,26650,26650,26550,1005
20230828,113900,634133050,26700,26700,26700,26700,7
20230828,113800,633946150,26700,26700,26700,26700,0
20230828,113700,633946150,26700,26700,26700,26700,36
20230828,113600,632984950,26700,26700,26700,26700,25
20230828,113500,632317450,26700,26700,26700,26700,47
20230828,113400,631062550,26700,26650,26700,26650,10
20230828,113300,630796000,26650,26650,26650,26650,10
20230828,113200,630529500,26700,26700,26700,26700,0
20230828,113100,630529500,26700,26700,26700,26700,7
20230828,113000,630342600,26700,26650,26700,26650,25
20230828,112900,629675350,26700,26700,26700,26700,117
20230828,112800,626551450,26650,26650,26650,26650,0
20230828,112700,626551450,26650,26650,26650,26650,0
20230828,112600,626551450,26650,26650,26650,26650,16
20230828,112500,626125050,26650,26650,26650,26650,0
20230828,112400,626125050,26650,26600,26650,26600,284
20230828,112300,618565600,26600,26600,26600,26600,122
20230828,112200,615320400,26600,26600,26600,26550,11
20230828,112100,615028000,26550,26550,26550,26550,0
20230828,112000,615028000,26550,26550,26550,26550,0
20230828,111900,615028000,26550,26550,26550,26550,0
20230828,111800,615028000,26550,26600,26600,26550,50
20230828,111700,613700300,26550,26550,26550,26550,4
20230828,111600,613594100,26600,26600,26600,26600,0
20230828,111500,613594100,26600,26600,26600,26600,97
20230828,111400,611013900,26550,26600,26600,26550,84
20230828,111300,608783000,26600,26600,26600,26600,0
20230828,111200,608783000,26600,26600,26600,26600,1
20230828,111100,608756400,26600,26600,26600,26600,1
20230828,111000,608729800,26600,26600,26600,26600,7
20230828,110900,608543600,26600,26600,26600,26600,1
20230828,110800,608517000,26600,26550,26600,26550,26
20230828,110700,607825900,26550,26550,26550,26550,0
20230828,110600,607825900,26550,26550,26550,26550,0
20230828,110500,607825900,26550,26550,26550,26550,0
20230828,110400,607825900,26550,26550,26550,26550,0
20230828,110300,607825900,26550,26550,26550,26550,262
20230828,110200,600869800,26550,26600,26600,26550,115
20230828,110100,597812300,26650,26650,26650,26650,0
20230828,110000,597812300,26650,26650,26650,26650,16
20230828,105900,597385900,26650,26650,26650,26650,12
20230828,105800,597066100,26650,26650,26650,26650,0
20230828,105700,597066100,26650,26650,26650,26650,66
20230828,105600,595307200,26650,26650,26650,26650,24
20230828,105500,594667600,26650,26650,26650,26650,0
20230828,105400,594667600,26650,26650,26650,26650,0
20230828,105300,594667600,26650,26650,26650,26650,0
20230828,105200,594667600,26650,26650,26650,26650,0
20230828,105100,594667600,26650,26650,26650,26650,0
20230828,105000,594667600,26650,26650,26650,26650,10
20230828,104900,594401100,26650,26650,26650,26650,1
20230828,104800,594374450,26600,26600,26600,26600,0
20230828,104700,594374450,26600,26600,26600,26600,43
20230828,104600,593230650,26600,26600,26600,26600,10
20230828,104500,592964650,26500,26500,26500,26500,40
20230828,104400,591904650,26500,26500,26500,26500,17
20230828,104300,591454150,26500,26500,26500,26500,0
20230828,104200,591454150,26500,26500,26500,26500,28
20230828,104100,590712150,26500,26500,26500,26500,250
20230828,104000,584087150,26600,26600,26600,26600,10
20230828,103900,583821150,26600,26550,26600,26500,70
20230828,103800,581961600,26500,26500,26500,26500,0
20230828,103700,581961600,26500,26500,26500,26500,0
20230828,103600,581961600,26500,26500,26500,26500,40
20230828,103500,580901600,26500,26550,26550,26500,200
20230828,103400,575599100,26550,26550,26550,26550,0
20230828,103300,575599100,26550,26600,26600,26550,60
20230828,103200,574005600,26600,26600,26600,26600,37
20230828,103100,573021400,26500,26500,26500,26500,0
20230828,103000,573021400,26500,26500,26500,26500,250
20230828,102900,566396400,26500,26550,26550,26500,536
20230828,102800,552190750,26500,26500,26500,26500,0
20230828,102700,552190750,26500,26500,26500,26500,525
20230828,102600,538278250,26500,26650,26650,26500,66
20230828,102500,536525400,26650,26650,26650,26650,55
20230828,102400,535059650,26650,26650,26650,26650,0
20230828,102300,535059650,26650,26650,26650,26650,100
20230828,102200,532394650,26650,26650,26650,26650,37
20230828,102100,531408600,26650,26650,26650,26650,21
20230828,102000,530848950,26650,26600,26650,26600,96
20230828,101900,528293800,26600,26600,26600,26600,2
20230828,101800,528240600,26600,26600,26600,26600,0
20230828,101700,528240600,26600,26550,26600,26550,408
20230828,101600,517408050,26550,26550,26550,26550,1
20230828,101500,517381500,26500,26550,26550,26500,157
20230828,101400,513220900,26550,26550,26550,26550,0
20230828,101300,513220900,26550,26500,26550,26500,51
20230828,101200,511869350,26550,26550,26550,26550,0
20230828,101100,511869350,26550,26550,26550,26550,0
20230828,101000,511869350,26550,26500,26550,26500,140
20230828,100900,508159300,26450,26500,26500,26450,10
20230828,100800,507894750,26550,26500,26550,26500,391
20230828,100700,497533200,26500,26500,26500,26500,0
20230828,100600,497533200,26500,26500,26500,26450,107
20230828,100500,494702700,26450,26450,26450,26450,0
20230828,100400,494702700,26450,26450,26450,26450,0
20230828,100300,494702700,26450,26450,26450,26450,3
20230828,100200,494623350,26450,26500,26500,26450,21
20230828,100100,494067800,26450,26500,26500,26450,41
20230828,100000,492982850,26450,26500,26500,26450,11
20230828,095900,492691400,26450,26500,26500,26450,92
20230828,095800,490256900,26500,26450,26500,26450,150
20230828,095700,486283500,26450,26450,26450,26450,92
20230828,095600,483850100,26400,26450,26450,26400,9
20230828,095500,483612450,26500,26500,26500,26500,1
20230828,095400,483585950,26400,26400,26400,26300,677
20230828,095300,465714250,26400,26300,26400,26250,140
20230828,095200,462035650,26300,26300,26400,26250,593
20230828,095100,446458350,26300,26350,26350,26300,52
20230828,095000,445090700,26350,26350,26400,26250,235
20230828,094900,438911600,26350,26350,26350,26250,932
20230828,094800,414379300,26350,26350,26350,26350,307
20230828,094700,406289850,26400,26400,26400,26350,279
20230828,094600,398934900,26350,26450,26500,26350,850
20230828,094500,376482700,26500,26550,26550,26500,1018
20230828,094400,349486600,26600,26650,26650,26600,257
20230828,094300,342648000,26650,26650,26650,26650,102
20230828,094200,339929700,26600,26650,26650,26550,302
20230828,094100,331897950,26600,26600,26600,26600,151
20230828,094000,327881350,26600,26550,26600,26550,362
20230828,093900,318270150,26600,26600,26600,26600,32
20230828,093800,317418950,26600,26600,26600,26600,100
20230828,093700,314758950,26600,26600,26600,26600,13
20230828,093600,314413150,26550,26600,26600,26550,390
20230828,093500,304055900,26600,26600,26600,26600,106
20230828,093400,301236300,26600,26650,26650,26600,334
20230828,093300,292348100,26600,26650,26650,26600,102
20230828,093200,289633850,26650,26650,26650,26600,371
20230828,093100,279757100,26650,26700,26700,26650,1132
20230828,093000,249586800,26700,26700,26700,26700,413
20230828,092900,238559700,26700,26750,26750,26700,3
20230828,092800,238479500,26800,26700,26800,26700,85
20230828,092700,236209900,26700,26750,26750,26700,106
20230828,092600,233378900,26750,26750,26750,26750,16
20230828,092500,232950900,26750,26750,26750,26750,50
20230828,092400,231613400,26750,26650,26750,26650,56
20230828,092300,230119000,26700,26800,26800,26700,1363
20230828,092200,193678300,26750,26800,26800,26750,268
20230828,092100,186508850,26850,26850,26850,26850,60
20230828,092000,184897850,26850,26750,26850,26750,361
20230828,091900,175234300,26750,26900,26900,26750,60
20230828,091800,173626700,26900,26800,26900,26800,157
20230828,091700,169411500,26800,26900,26900,26800,81
20230828,091600,167239800,26850,26900,26900,26850,244
20230828,091500,160688250,26900,26950,26950,26900,312
20230828,091400,152292100,26950,26950,26950,26950,95
20230828,091300,149731850,26900,26900,26950,26900,45
20230828,091200,148520700,26900,26900,26900,26900,1
20230828,091100,148493800,26900,26900,26900,26900,26
20230828,091000,147794400,26850,26850,26850,26850,156
20230828,090900,143605800,26750,26750,26750,26750,102
20230828,090800,140877300,26750,26750,26850,26750,494
20230828,090700,127662550,26800,26800,26850,26800,124
20230828,090600,124339300,26800,26800,26800,26800,220
20230828,090500,118443300,26850,26900,26950,26800,1352
20230828,090400,82120600,26950,26950,27050,26950,310
20230828,090300,73765650,27000,27050,27100,26850,1352
20230828,090200,37391550,27050,27050,27150,27000,116
20230828,090100,34258450,27100,27100,27150,27050,605
20230828,090000,17882500,27100,27200,27200,27050,658